Optec International Inc (OP: OPTI )

0.0042 +0.0001 (+2.44%)
Streaming Delayed Price Updated: 3:58 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 31, 2021 0.1190 0.1390 0.1182 0.1288 18,859,678 +0.02(+21.05%)
Mar 30, 2021 0.1090 0.1140 0.0999 0.1064 10,341,035 -0.00(-4.06%)
Mar 29, 2021 0.0900 0.1241 0.0900 0.1109 21,234,162 +0.01(+12.02%)
Mar 26, 2021 0.1070 0.1190 0.0975 0.0990 21,727,800 -0.01(-10.16%)
Mar 25, 2021 0.1340 0.1348 0.1100 0.1102 29,231,350 -0.02(-18.25%)
Mar 24, 2021 0.1430 0.1550 0.1302 0.1348 10,572,762 -0.01(-7.67%)
Mar 23, 2021 0.1470 0.1500 0.1420 0.1460 5,145,052 +0.00(+0.69%)
Mar 22, 2021 0.1481 0.1500 0.1431 0.1450 5,810,802 -0.00(-2.03%)
Mar 19, 2021 0.1430 0.1550 0.1410 0.1480 7,015,900 +0.01(+4.08%)
Mar 18, 2021 0.1540 0.1600 0.1391 0.1422 12,549,516 -0.00(-2.34%)
Mar 17, 2021 0.1385 0.1560 0.1290 0.1456 18,941,984 +0.00(+1.82%)
Mar 16, 2021 0.1500 0.1550 0.1396 0.1430 13,658,892 -0.01(-6.54%)
Mar 15, 2021 0.1500 0.1640 0.1488 0.1530 9,632,682 -0.00(-2.73%)
Mar 12, 2021 0.1624 0.1660 0.1540 0.1573 10,800,000 -0.00(-1.75%)
Mar 11, 2021 0.1450 0.1699 0.1435 0.1601 20,816,164 +0.01(+9.96%)
Mar 10, 2021 0.1613 0.1613 0.1400 0.1456 26,660,392 -0.02(-9.68%)
Mar 09, 2021 0.1800 0.1831 0.1520 0.1612 26,849,704 -0.02(-9.74%)
Mar 08, 2021 0.1800 0.2100 0.1650 0.1786 23,402,828 +0.01(+3.06%)
Mar 05, 2021 0.1252 0.1750 0.1120 0.1733 53,097,000 +0.02(+11.81%)
Mar 04, 2021 0.2195 0.2195 0.1327 0.1550 54,567,356 -0.04(-20.35%)
Mar 03, 2021 0.2290 0.2290 0.1850 0.1946 20,329,860 -0.02(-8.51%)
Mar 02, 2021 0.2400 0.2700 0.2001 0.2127 21,237,504 -0.03(-10.74%)
Mar 01, 2021 0.2190 0.2450 0.1840 0.2383 39,403,832 +0.04(+19.33%)
Feb 26, 2021 0.1940 0.2021 0.1800 0.1997 25,468,300 -0.00(-1.24%)
Feb 25, 2021 0.2350 0.2400 0.2000 0.2022 19,602,414 -0.04(-16.45%)
Feb 24, 2021 0.2300 0.2593 0.2200 0.2420 16,200,194 +0.03(+12.30%)
Feb 23, 2021 0.2250 0.2350 0.1750 0.2155 38,486,108 -0.03(-10.58%)
Feb 22, 2021 0.3000 0.3001 0.2247 0.2410 46,330,920 -0.05(-18.55%)
Feb 19, 2021 0.3005 0.3135 0.2790 0.2959 24,185,700 -0.01(-4.52%)
Feb 18, 2021 0.3450 0.3700 0.3000 0.3099 16,311,170 -0.03(-9.44%)
Feb 17, 2021 0.3450 0.3847 0.2750 0.3422 55,223,656 +0.03(+11.03%)
Feb 16, 2021 0.3499 0.3500 0.2700 0.3082 35,775,896 -0.02(-6.32%)
Feb 12, 2021 0.3950 0.3960 0.3075 0.3290 28,834,800 -0.04(-11.56%)
Feb 11, 2021 0.3899 0.4400 0.3050 0.3720 65,142,956 +0.01(+3.33%)
Feb 10, 2021 0.2915 0.3750 0.2800 0.3600 52,828,248 +0.07(+22.03%)
Feb 09, 2021 0.2400 0.3100 0.2400 0.2950 58,573,208 +0.06(+24.11%)
Feb 08, 2021 0.2164 0.2400 0.2130 0.2377 27,756,636 +0.02(+9.84%)
Feb 05, 2021 0.1900 0.2200 0.1790 0.2164 31,324,400 +0.01(+7.08%)
Feb 04, 2021 0.1849 0.2200 0.1722 0.2021 35,885,092 +0.01(+6.59%)
Feb 03, 2021 0.2090 0.2100 0.1810 0.1896 36,490,960 -0.02(-9.28%)
Feb 02, 2021 0.2270 0.2340 0.2001 0.2090 22,814,678 -0.02(-7.52%)
Feb 01, 2021 0.2302 0.2490 0.2200 0.2260 26,093,880 -0.00(-1.74%)
Jan 29, 2021 0.2299 0.2500 0.2000 0.2300 32,650,700 +0.02(+9.58%)
Jan 28, 2021 0.2100 0.2300 0.1501 0.2099 72,755,888 +0.02(+10.47%)
Jan 27, 2021 0.2500 0.2500 0.1550 0.1900 58,459,876 -0.06(-23.97%)
Jan 26, 2021 0.2200 0.2500 0.1990 0.2499 55,224,824 +0.05(+26.21%)
Jan 25, 2021 0.1600 0.2000 0.1580 0.1980 50,509,248 +0.05(+32.62%)
Jan 22, 2021 0.1510 0.1560 0.1274 0.1493 38,638,400 +0.01(+4.41%)
Jan 21, 2021 0.1190 0.1437 0.1174 0.1430 72,676,816 +0.03(+24.35%)
Jan 20, 2021 0.1110 0.1150 0.1110 0.1150 18,083,670 +0.00(+4.07%)
Jan 19, 2021 0.1150 0.1150 0.1090 0.1105 30,401,994 +0.00(+1.56%)
Jan 15, 2021 0.1150 0.1150 0.1040 0.1088 27,555,700 +0.00(+0.74%)
Jan 14, 2021 0.1199 0.1199 0.1058 0.1080 27,506,216 +0.00(+3.05%)
Jan 13, 2021 0.1149 0.1200 0.1000 0.1048 39,556,392 -0.00(-2.96%)
Jan 12, 2021 0.1009 0.1251 0.0994 0.1080 101,574,200 +0.01(+8.98%)
Jan 11, 2021 0.0900 0.1000 0.0849 0.0991 51,164,632 +0.02(+22.80%)
Jan 08, 2021 0.0777 0.0819 0.0740 0.0807 31,500,400 +0.01(+9.05%)
Jan 07, 2021 0.0868 0.0868 0.0675 0.0740 22,323,508 +0.00(+7.25%)
Jan 06, 2021 0.0731 0.0750 0.0686 0.0690 21,609,792 -0.00(-5.35%)
Jan 05, 2021 0.0800 0.0800 0.0683 0.0729 22,893,394 +0.00(+2.68%)
Jan 04, 2021 0.0682 0.0750 0.0660 0.0710 43,103,264 +0.00(+6.61%)
Dec 31, 2020 0.0666 0.0666 0.0666 105,853,712 -0.02(-19.76%)
Dec 30, 2020 0.1118 0.1150 0.0720 0.0830 105,853,712 -0.02(-17.00%)
Dec 29, 2020 0.1185 0.1185 0.0911 0.1000 67,988,096 -0.00(-1.19%)
Dec 28, 2020 0.0925 0.1209 0.0899 0.1012 125,125,064 +0.01(+14.48%)
Dec 24, 2020 0.0799 0.0914 0.0715 0.0884 105,994,496 +0.01(+16.32%)
Dec 23, 2020 0.0599 0.0780 0.0576 0.0760 153,479,824 +0.02(+39.19%)
Dec 22, 2020 0.0498 0.0560 0.0455 0.0546 53,454,280 +0.01(+21.60%)
Dec 21, 2020 0.0440 0.0499 0.0426 0.0449 32,261,788 +0.00(+5.40%)
Dec 18, 2020 0.0460 0.0460 0.0401 0.0426 17,043,700 +0.00(+4.67%)
Dec 17, 2020 0.0401 0.0420 0.0400 0.0407 12,096,380 +0.00(+0.25%)
Dec 16, 2020 0.0410 0.0424 0.0400 0.0406 14,100,455 -0.00(-2.40%)
Dec 15, 2020 0.0420 0.0467 0.0400 0.0416 23,587,496 -0.00(-0.95%)
Dec 14, 2020 0.0500 0.0600 0.0380 0.0420 97,467,064 +0.00(+1.20%)
Dec 11, 2020 0.0404 0.0425 0.0395 0.0415 16,012,600 -0.00(-0.95%)
Dec 10, 2020 0.0409 0.0430 0.0394 0.0419 31,214,856 +0.00(+2.44%)
Dec 09, 2020 0.0402 0.0490 0.0402 0.0409 48,608,204 +0.00(+0.99%)
Dec 08, 2020 0.0444 0.0444 0.0400 0.0405 17,894,080 -0.00(-5.81%)
Dec 07, 2020 0.0475 0.0475 0.0414 0.0430 23,038,598 -0.00(-6.72%)
Dec 04, 2020 0.0489 0.0500 0.0445 0.0461 20,983,402 -0.00(-5.73%)
Dec 03, 2020 0.0475 0.0500 0.0450 0.0489 24,325,550 +0.00(+5.62%)
Dec 02, 2020 0.0417 0.0540 0.0390 0.0463 55,092,332 +0.00(+12.11%)
Dec 01, 2020 0.0470 0.0491 0.0410 0.0413 28,206,534 -0.00(-8.83%)
Nov 30, 2020 0.0400 0.0465 0.0378 0.0453 35,090,232 +0.01(+14.68%)
Nov 27, 2020 0.0414 0.0414 0.0377 0.0395 24,209,400 -0.00(-2.23%)
Nov 25, 2020 0.0401 0.0430 0.0363 0.0404 37,026,300 +0.00(+0.00%)
Nov 24, 2020 0.0454 0.0456 0.0394 0.0404 54,080,968 -0.01(-11.40%)
Nov 23, 2020 0.0505 0.0505 0.0450 0.0456 34,428,532 -0.00(-9.52%)
Nov 20, 2020 0.0530 0.0530 0.0500 0.0504 18,958,300 -0.00(-3.08%)
Nov 19, 2020 0.0530 0.0544 0.0457 0.0520 20,132,784 -0.00(-0.95%)
Nov 18, 2020 0.0480 0.0580 0.0437 0.0525 49,412,144 -0.00(-0.94%)
Nov 17, 2020 0.0640 0.0650 0.0499 0.0530 71,827,024 -0.01(-14.52%)
Nov 16, 2020 0.0748 0.0788 0.0574 0.0620 109,967,200 -0.01(-8.69%)
Nov 13, 2020 0.0665 0.0780 0.0610 0.0679 154,178,096 +0.01(+9.52%)
Nov 12, 2020 0.0560 0.0645 0.0450 0.0620 87,014,048 +0.01(+17.87%)
Nov 11, 2020 0.0412 0.0560 0.0400 0.0526 74,024,192 +0.01(+26.14%)
Nov 10, 2020 0.0437 0.0459 0.0380 0.0417 47,147,968 -0.00(-1.88%)
Nov 09, 2020 0.0539 0.0539 0.0366 0.0425 109,184,496 -0.01(-19.66%)
Nov 06, 2020 0.0699 0.0699 0.0481 0.0529 175,637,296 -0.01(-9.88%)
Nov 05, 2020 0.0600 0.0800 0.0500 0.0587 496,190,304 +0.03(+131.10%)
Nov 04, 2020 0.0259 0.0265 0.0250 0.0254 11,017,474 -0.00(-1.93%)
Nov 03, 2020 0.0249 0.0259 0.0240 0.0259 14,810,242 +0.00(+4.02%)
Nov 02, 2020 0.0267 0.0270 0.0246 0.0249 13,566,464 -0.00(-6.74%)
Oct 30, 2020 0.0300 0.0300 0.0257 0.0267 8,421,000 -0.00(-2.55%)
Oct 29, 2020 0.0270 0.0283 0.0255 0.0274 12,578,045 +0.00(+0.00%)
Oct 28, 2020 0.0290 0.0294 0.0265 0.0274 7,488,294 -0.00(-3.86%)
Oct 27, 2020 0.0284 0.0288 0.0267 0.0285 9,831,363 +0.00(+1.79%)
Oct 26, 2020 0.0295 0.0297 0.0267 0.0280 11,561,473 -0.00(-5.08%)
Oct 23, 2020 0.0264 0.0310 0.0260 0.0295 19,691,800 +0.00(+10.07%)
Oct 22, 2020 0.0289 0.0289 0.0248 0.0268 17,322,984 -0.00(-4.29%)
Oct 21, 2020 0.0305 0.0313 0.0279 0.0280 16,902,956 -0.00(-9.68%)
Oct 20, 2020 0.0325 0.0340 0.0291 0.0310 35,570,616 +0.00(+6.90%)
Oct 19, 2020 0.0250 0.0310 0.0250 0.0290 44,942,008 +0.00(+16.00%)
Oct 16, 2020 0.0259 0.0260 0.0238 0.0250 19,801,900 -0.00(-3.85%)
Oct 15, 2020 0.0273 0.0275 0.0245 0.0260 28,932,924 -0.00(-5.45%)
Oct 14, 2020 0.0295 0.0300 0.0262 0.0275 30,798,366 -0.00(-7.41%)
Oct 13, 2020 0.0298 0.0316 0.0290 0.0297 16,871,544 -0.00(-3.26%)
Oct 12, 2020 0.0304 0.0329 0.0293 0.0307 21,491,728 +0.00(+5.50%)
Oct 09, 2020 0.0275 0.0315 0.0275 0.0291 33,388,800 +0.00(+0.69%)
Oct 08, 2020 0.0390 0.0390 0.0271 0.0289 92,161,512 -0.01(-19.05%)
Oct 07, 2020 0.0470 0.0646 0.0322 0.0357 269,804,192 -0.00(-2.72%)
Oct 06, 2020 0.0213 0.0375 0.0211 0.0367 151,578,448 +0.02(+76.44%)
Oct 05, 2020 0.0240 0.0244 0.0195 0.0208 40,400,152 -0.00(-7.56%)
Oct 02, 2020 0.0243 0.0246 0.0210 0.0225 29,776,700 -0.00(-8.54%)
Oct 01, 2020 0.0246 0.0280 0.0235 0.0246 18,953,898 +0.00(+0.00%)
Sep 30, 2020 0.0260 0.0265 0.0228 0.0246 18,151,776 -0.00(-6.11%)
Sep 29, 2020 0.0260 0.0296 0.0255 0.0262 17,380,434 -0.00(-1.13%)
Sep 28, 2020 0.0300 0.0310 0.0260 0.0265 14,138,714 -0.00(-7.02%)
Sep 25, 2020 0.0251 0.0310 0.0250 0.0285 21,672,500 +0.00(+5.56%)
Sep 24, 2020 0.0320 0.0350 0.0250 0.0270 46,873,444 +0.00(+0.00%)
Sep 23, 2020 0.0330 0.0337 0.0269 0.0270 31,548,308 -0.01(-21.05%)
Sep 22, 2020 0.0250 0.0370 0.0230 0.0342 74,182,648 +0.01(+45.53%)
Sep 21, 2020 0.0230 0.0256 0.0225 0.0235 28,302,706 -0.00(-8.56%)
Sep 18, 2020 0.0202 0.0285 0.0202 0.0257 37,143,400 -0.00(-11.38%)
Sep 17, 2020 0.0320 0.0350 0.0263 0.0290 39,127,828 -0.00(-11.31%)
Sep 16, 2020 0.0358 0.0380 0.0322 0.0327 25,661,544 -0.00(-6.57%)
Sep 15, 2020 0.0400 0.0400 0.0340 0.0350 19,929,136 -0.00(-3.05%)
Sep 14, 2020 0.0395 0.0395 0.0350 0.0361 21,435,948 -0.00(-2.96%)
Sep 11, 2020 0.0399 0.0425 0.0337 0.0372 33,671,800 -0.00(-9.05%)
Sep 10, 2020 0.0430 0.0480 0.0375 0.0409 23,715,378 -0.00(-0.24%)
Sep 09, 2020 0.0485 0.0490 0.0400 0.0410 32,767,236 -0.01(-11.83%)
Sep 08, 2020 0.0455 0.0560 0.0375 0.0465 62,441,280 +0.00(+3.33%)
Sep 04, 2020 0.0380 0.0480 0.0303 0.0450 90,917,304 +0.01(+22.95%)
Sep 03, 2020 0.0485 0.0485 0.0331 0.0366 61,747,800 -0.01(-25.31%)
Sep 02, 2020 0.0501 0.0535 0.0456 0.0490 32,947,148 -0.00(-7.55%)
Sep 01, 2020 0.0590 0.0668 0.0510 0.0530 47,228,924 -0.00(-2.75%)
Aug 31, 2020 0.0660 0.0670 0.0500 0.0545 48,078,992 -0.01(-17.30%)
Aug 28, 2020 0.0690 0.0700 0.0650 0.0659 32,547,800 -0.01(-7.18%)
Aug 27, 2020 0.0852 0.0852 0.0681 0.0710 36,323,588 -0.01(-12.56%)
Aug 26, 2020 0.0710 0.0960 0.0675 0.0812 48,970,956 +0.01(+12.31%)
Aug 25, 2020 0.0767 0.0839 0.0707 0.0723 22,702,772 +0.00(+2.26%)
Aug 24, 2020 0.0799 0.0799 0.0678 0.0707 25,451,180 -0.01(-10.96%)
Aug 21, 2020 0.0849 0.0860 0.0720 0.0794 26,094,098 -0.01(-7.67%)
Aug 20, 2020 0.0720 0.0967 0.0594 0.0860 73,163,672 +0.01(+20.79%)
Aug 19, 2020 0.0749 0.0749 0.0520 0.0712 78,731,704 -0.00(-5.07%)
Aug 18, 2020 0.0780 0.0790 0.0710 0.0750 20,438,840 -0.01(-8.87%)
Aug 17, 2020 0.0890 0.0940 0.0753 0.0823 21,250,980 -0.01(-8.45%)
Aug 14, 2020 0.0920 0.1057 0.0856 0.0899 39,805,200 -0.00(-0.11%)
Aug 13, 2020 0.0949 0.0949 0.0668 0.0900 65,174,932 +0.00(+2.62%)
Aug 12, 2020 0.0985 0.1170 0.0760 0.0877 71,261,576 -0.01(-13.25%)
Aug 11, 2020 0.1189 0.1240 0.0960 0.1011 58,119,988 -0.02(-18.47%)
Aug 10, 2020 0.1590 0.1590 0.1190 0.1240 43,847,100 -0.01(-7.46%)
Aug 07, 2020 0.1350 0.1489 0.1051 0.1340 102,269,408 +0.00(+3.08%)
Aug 06, 2020 0.1850 0.1950 0.1060 0.1300 181,433,568 -0.02(-11.92%)
Aug 05, 2020 0.1148 0.1600 0.1148 0.1476 189,892,048 +0.06(+64.00%)
Aug 04, 2020 0.0720 0.0950 0.0631 0.0900 190,741,424 +0.02(+31.58%)
Aug 03, 2020 0.0440 0.0719 0.0440 0.0684 198,698,784 +0.03(+65.22%)
Jul 31, 2020 0.0449 0.0449 0.0381 0.0414 47,365,000 +0.00(+0.24%)
Jul 30, 2020 0.0449 0.0449 0.0351 0.0413 66,267,808 -0.00(-0.96%)
Jul 29, 2020 0.0399 0.0519 0.0389 0.0417 119,358,416 +0.00(+7.20%)
Jul 28, 2020 0.0215 0.0415 0.0202 0.0389 184,498,432 +0.02(+94.50%)
Jul 27, 2020 0.0220 0.0247 0.0151 0.0200 44,989,004 +0.00(+2.04%)
Jul 24, 2020 0.0239 0.0240 0.0182 0.0196 57,853,700 -0.00(-17.99%)
Jul 23, 2020 0.0280 0.0300 0.0225 0.0239 28,427,772 -0.00(-16.14%)
Jul 22, 2020 0.0300 0.0320 0.0270 0.0285 11,598,335 -0.00(-5.00%)
Jul 21, 2020 0.0300 0.0319 0.0284 0.0300 23,245,950 +0.00(+7.91%)
Jul 20, 2020 0.0350 0.0350 0.0258 0.0278 24,689,002 -0.00(-13.13%)
Jul 17, 2020 0.0315 0.0320 0.0262 0.0320 36,174,200 +0.00(+4.92%)
Jul 16, 2020 0.0380 0.0390 0.0270 0.0305 44,121,268 -0.01(-19.31%)
Jul 15, 2020 0.0430 0.0430 0.0368 0.0378 25,831,332 -0.00(-7.80%)
Jul 14, 2020 0.0440 0.0466 0.0389 0.0410 21,958,116 -0.00(-2.38%)
Jul 13, 2020 0.0425 0.0495 0.0400 0.0420 36,294,068 +0.00(+11.11%)
Jul 10, 2020 0.0420 0.0420 0.0370 0.0378 26,821,300 -0.00(-2.07%)
Jul 09, 2020 0.0420 0.0430 0.0355 0.0386 23,707,996 -0.00(-0.26%)
Jul 08, 2020 0.0325 0.0430 0.0322 0.0387 65,164,124 +0.01(+22.47%)
Jul 07, 2020 0.0458 0.0458 0.0285 0.0316 103,388,576 -0.01(-28.83%)
Jul 06, 2020 0.0535 0.0535 0.0420 0.0444 70,374,744 +0.00(+4.47%)
Jul 02, 2020 0.0421 0.0476 0.0360 0.0425 79,823,400 +0.00(+4.68%)
Jul 01, 2020 0.0518 0.0568 0.0351 0.0406 171,328,256 -0.01(-12.50%)
Jun 30, 2020 0.0300 0.0466 0.0275 0.0464 167,153,376 +0.02(+73.13%)
Jun 29, 2020 0.0290 0.0290 0.0213 0.0268 101,419,184 -0.00(-4.29%)
Jun 26, 2020 0.0162 0.0297 0.0150 0.0280 321,860,000 +0.01(+100.00%)
Jun 25, 2020 0.0139 0.0153 0.0112 0.0140 47,253,688 +0.00(+4.48%)
Jun 24, 2020 0.0099 0.0140 0.0089 0.0134 41,239,552 +0.00(+25.23%)
Jun 23, 2020 0.0125 0.0125 0.0094 0.0107 43,932,328 -0.00(-10.08%)
Jun 22, 2020 0.0170 0.0170 0.0111 0.0119 60,207,848 +0.00(+0.85%)
Jun 19, 2020 0.0185 0.0185 0.0092 0.0118 154,103,504 -0.00(-26.25%)
Jun 18, 2020 0.0120 0.0163 0.0095 0.0160 190,770,144 +0.01(+90.48%)
Jun 17, 2020 0.0075 0.0089 0.0062 0.0084 64,407,300 +0.00(+31.25%)
Jun 16, 2020 0.0091 0.0092 0.0060 0.0064 69,978,920 -0.00(-25.58%)
Jun 15, 2020 0.0090 0.0119 0.0072 0.0086 189,366,768 +0.00(+21.13%)
Jun 12, 2020 0.0045 0.0075 0.0044 0.0071 136,012,496 +0.00(+57.78%)
Jun 11, 2020 0.0043 0.0052 0.0040 0.0045 87,683,016 +0.00(+7.14%)
Jun 10, 2020 0.0041 0.0043 0.0036 0.0042 31,132,494 -0.00(-2.33%)
Jun 09, 2020 0.0041 0.0047 0.0035 0.0043 45,739,256 +0.00(+7.50%)
Jun 08, 2020 0.0043 0.0049 0.0035 0.0040 76,803,048 +0.00(+5.26%)
Jun 05, 2020 0.0030 0.0040 0.0025 0.0038 84,848,704 +0.00(+31.03%)
Jun 04, 2020 0.0034 0.0037 0.0025 0.0029 75,311,064 -0.00(-12.12%)
Jun 03, 2020 0.0027 0.0047 0.0024 0.0033 244,537,408 +0.00(+50.00%)
Jun 02, 2020 0.0030 0.0030 0.0017 0.0022 151,306,864 -0.00(-21.43%)
Jun 01, 2020 0.0047 0.0060 0.0024 0.0028 336,313,696 -0.00(-22.22%)
May 29, 2020 0.0010 0.0036 0.0010 0.0036 631,118,592 +0.00(+414.29%)
May 28, 2020 0.0007 0.0008 0.0006 0.0007 16,239,380 -0.00(-12.50%)
May 27, 2020 0.0008 0.0008 0.0006 0.0008 16,530,256 +0.00(+0.00%)
May 26, 2020 0.0009 0.0009 0.0007 0.0008 9,932,632 -0.00(-11.11%)
May 22, 2020 0.0007 0.0009 0.0006 0.0009 87,646,600 +0.00(+28.57%)
May 21, 2020 0.0006 0.0007 0.0005 0.0007 63,995,248 +0.00(+0.00%)
May 20, 2020 0.0007 0.0007 0.0006 0.0007 8,334,542 +0.00(+0.00%)
May 19, 2020 0.0007 0.0007 0.0006 0.0007 9,865,793 +0.00(+0.00%)
May 18, 2020 0.0007 0.0007 0.0005 0.0007 15,251,673 +0.00(+0.00%)
May 15, 2020 0.0007 0.0007 0.0006 0.0007 24,203,602 +0.00(+0.00%)
May 14, 2020 0.0009 0.0009 0.0005 0.0007 105,682,640 -0.00(-22.22%)
May 13, 2020 0.0009 0.0009 0.0007 0.0009 9,975,586 +0.00(+0.00%)
May 12, 2020 0.0009 0.0009 0.0007 0.0009 11,281,090 +0.00(+12.50%)
May 11, 2020 0.0008 0.0009 0.0007 0.0008 26,171,388 +0.00(+0.00%)
May 08, 2020 0.0009 0.0009 0.0007 0.0008 53,984,500 -0.00(-11.11%)
May 07, 2020 0.0009 0.0009 0.0008 0.0009 3,766,769 +0.00(+0.00%)
May 06, 2020 0.0008 0.0009 0.0008 0.0009 4,889,454 +0.00(+0.00%)
May 05, 2020 0.0010 0.0011 0.0008 0.0009 6,286,340 -0.00(-10.00%)
May 04, 2020 0.0009 0.0011 0.0008 0.0010 36,074,288 +0.00(+11.11%)
May 01, 2020 0.0010 0.0010 0.0007 0.0009 18,034,800 +0.00(+0.00%)
Apr 30, 2020 0.0008 0.0010 0.0008 0.0009 11,176,632 -0.00(-10.00%)
Apr 29, 2020 0.0010 0.0011 0.0008 0.0010 14,482,566 +0.00(+0.00%)
Apr 28, 2020 0.0010 0.0011 0.0009 0.0010 2,290,809 +0.00(+0.00%)
Apr 27, 2020 0.0010 0.0011 0.0009 0.0010 11,735,009 -0.00(-16.67%)
Apr 24, 2020 0.0012 0.0012 0.0010 0.0012 14,019,600 +0.00(+0.00%)
Apr 23, 2020 0.0014 0.0014 0.0011 0.0012 10,935,334 -0.00(-14.29%)
Apr 22, 2020 0.0012 0.0014 0.0011 0.0014 10,342,452 +0.00(+16.67%)
Apr 21, 2020 0.0014 0.0015 0.0011 0.0012 17,088,884 -0.00(-7.69%)
Apr 20, 2020 0.0016 0.0018 0.0013 0.0013 11,680,250 -0.00(-18.75%)
Apr 17, 2020 0.0017 0.0018 0.0014 0.0016 24,920,700 +0.00(+6.67%)
Apr 16, 2020 0.0013 0.0015 0.0012 0.0015 8,267,395 +0.00(+15.38%)
Apr 15, 2020 0.0015 0.0017 0.0012 0.0013 15,903,734 -0.00(-7.14%)
Apr 14, 2020 0.0014 0.0015 0.0011 0.0014 21,544,050 +0.00(+16.67%)
Apr 13, 2020 0.0011 0.0012 0.0009 0.0012 14,094,166 +0.00(+20.00%)
Apr 09, 2020 0.0009 0.0010 0.0009 0.0010 2,640,500 +0.00(+0.00%)
Apr 08, 2020 0.0010 0.0011 0.0009 0.0010 3,793,410 +0.00(+0.00%)
Apr 07, 2020 0.0009 0.0010 0.0008 0.0010 10,463,273 +0.00(+0.00%)
Apr 06, 2020 0.0011 0.0011 0.0009 0.0010 8,261,002 -0.00(-16.67%)
Apr 03, 2020 0.0009 0.0015 0.0009 0.0012 47,307,596 +0.00(+33.33%)
Apr 02, 2020 0.0006 0.0009 0.0006 0.0009 3,331,667 +0.00(+12.50%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.